Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	18.76	19.07	18.27	18.30	734	-0.55(-2.93%)
Jun 29, 2010	19.21	19.29	18.76	18.85	6,100,409	-1.03(-5.19%)
Jun 25, 2010	19.89	20.12	19.70	19.89	4,221,439	-0.03(-0.17%)
Jun 24, 2010	20.48	20.51	19.88	19.92	3,062,446	-0.66(-3.18%)
Jun 23, 2010	20.85	20.86	20.31	20.58	5,430,244	-0.32(-1.51%)
Jun 22, 2010	21.39	21.58	20.87	20.89	2,046,731	-0.50(-2.32%)
Jun 21, 2010	21.78	21.91	21.24	21.39	3,202,342	-0.11(-0.49%)
Jun 18, 2010	21.50	21.69	21.18	21.50	3,132,037	+0.42(+1.99%)
Jun 17, 2010	21.45	21.45	20.82	21.08	2,635,372	-0.21(-0.98%)
Jun 16, 2010	21.16	21.50	20.99	21.29	2,193,992	+0.03(+0.16%)
Jun 15, 2010	20.89	21.27	20.79	21.25	3,549,137	+0.54(+2.60%)
Jun 14, 2010	21.08	21.29	20.66	20.71	2,482,141	-0.11(-0.53%)
Jun 11, 2010	20.22	20.85	20.20	20.82	2,944,255	+0.37(+1.83%)
Jun 10, 2010	20.12	20.52	20.12	20.45	2,783,440	+0.66(+3.35%)
Jun 09, 2010	19.92	20.39	19.68	19.79	3,514,202	+0.02(+0.09%)
Jun 08, 2010	19.35	19.80	19.29	19.77	4,469,081	+0.43(+2.24%)
Jun 07, 2010	19.52	19.79	19.30	19.34	3,201,412	-0.13(-0.65%)
Jun 04, 2010	19.46	20.20	19.39	19.46	3,053,298	-1.06(-5.17%)
Jun 03, 2010	20.74	20.79	20.22	20.53	2,239,515	-0.12(-0.58%)
Jun 02, 2010	20.28	20.65	19.92	20.65	9,685	+0.80(+4.03%)
Jun 01, 2010	20.31	20.62	19.82	19.85	2,918,219	-0.71(-3.46%)
May 28, 2010	20.56	21.02	20.44	20.56	2,807,005	-0.45(-2.12%)
May 27, 2010	20.47	21.01	20.21	21.00	2,535,131	+1.04(+5.22%)
May 26, 2010	20.40	20.50	19.87	19.96	3,449,147	-0.16(-0.80%)
May 25, 2010	19.41	20.15	19.26	20.12	3,586,339	+0.09(+0.46%)
May 24, 2010	20.09	20.44	20.02	20.03	3,280,496	-0.25(-1.21%)
May 21, 2010	19.55	20.44	18.91	20.27	4,878,869	+0.48(+2.42%)
May 20, 2010	19.74	20.27	19.66	19.79	5,736,749	-1.08(-5.15%)
May 19, 2010	21.17	21.18	20.49	20.87	3,642,539	-0.41(-1.90%)
May 18, 2010	21.70	22.23	21.25	21.28	3,331,811	-0.26(-1.20%)
May 17, 2010	21.44	21.70	20.89	21.53	2,587,607	+0.16(+0.76%)
May 14, 2010	21.37	21.96	21.15	21.37	3,207,878	-0.70(-3.19%)
May 13, 2010	22.61	22.63	21.99	22.08	2,449,734	-0.56(-2.47%)
May 12, 2010	22.11	22.69	22.10	22.63	2,607,597	+0.65(+2.94%)
May 11, 2010	22.24	22.37	21.98	21.99	2,950,850	-0.29(-1.30%)
May 10, 2010	22.07	22.32	21.97	22.28	4,806,970	+1.29(+6.15%)
May 07, 2010	21.50	21.65	20.88	20.99	7,069,049	-0.37(-1.75%)
May 06, 2010	22.11	22.31	20.17	21.36	6,973,211	-0.57(-2.61%)
May 05, 2010	22.08	22.45	21.78	21.93	4,295,377	-0.34(-1.51%)
May 04, 2010	22.65	22.67	22.10	22.27	3,231,937	-0.70(-3.04%)
May 03, 2010	22.95	23.25	22.70	22.97	3,264,677	+0.19(+0.82%)
Apr 30, 2010	23.36	23.41	22.67	22.78	4,745,737	-0.57(-2.45%)
Apr 29, 2010	23.29	23.58	23.23	23.35	2,966,123	+0.17(+0.72%)
Apr 28, 2010	23.15	23.34	22.89	23.19	3,340,151	+0.24(+1.04%)
Apr 27, 2010	23.45	23.80	22.87	22.95	4,677,757	-0.51(-2.16%)
Apr 26, 2010	23.86	24.13	23.38	23.45	4,577,204	-0.76(-3.12%)
Apr 23, 2010	24.39	24.49	23.71	24.21	7,081,179	+1.36(+5.96%)
Apr 22, 2010	22.42	22.90	22.29	22.85	2,534,843	+0.15(+0.64%)
Apr 21, 2010	22.70	22.78	22.51	22.70	9,268	+0.05(+0.24%)
Apr 20, 2010	22.49	22.73	22.35	22.65	1,619,529	+0.33(+1.48%)
Apr 19, 2010	22.20	22.34	21.79	22.32	2,636,859	+0.09(+0.40%)
Apr 16, 2010	22.65	22.74	22.00	22.23	3,166,659	-0.48(-2.11%)
Apr 15, 2010	22.52	22.73	22.47	22.71	1,811,904	+0.11(+0.48%)
Apr 14, 2010	22.37	22.63	22.37	22.60	1,718,466	+0.19(+0.84%)
Apr 13, 2010	22.47	22.57	22.33	22.41	1,514,211	-0.06(-0.27%)
Apr 12, 2010	22.73	22.81	22.43	22.47	1,587,579	-0.30(-1.32%)
Apr 09, 2010	22.46	22.77	22.39	22.77	1,519,040	+0.37(+1.64%)
Apr 08, 2010	22.31	22.46	22.21	22.41	1,526,214	-0.01(-0.05%)
Apr 07, 2010	22.28	22.65	22.25	22.42	1,963,205	+0.03(+0.12%)
Apr 06, 2010	22.40	22.49	22.33	22.39	2,233,058	-0.03(-0.14%)
Apr 05, 2010	22.13	22.64	22.07	22.42	2,931,950	+0.30(+1.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.